331,500€
-0,30%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 332,90 | 335,60 | 329,75 | 331,90 | -0,18% | - |
| 04.06.2025 | 332,50 | 332,50 | 332,50 | 332,50 | 1,19% | - |
| 03.06.2025 | 328,60 | 328,60 | 328,60 | 328,60 | -2,06% | - |
| 02.06.2025 | 335,50 | 335,50 | 335,50 | 335,50 | 0,39% | - |
| 30.05.2025 | 334,20 | 334,20 | 334,20 | 334,20 | -1,12% | - |
| 29.05.2025 | 333,30 | 338,00 | 333,30 | 338,00 | 0,09% | 3,00 |
| 28.05.2025 | 331,30 | 337,70 | 331,30 | 337,70 | 2,36% | 8,00 |
| 27.05.2025 | 328,00 | 329,90 | 328,00 | 329,90 | 0,95% | 25,00 |
| 26.05.2025 | 326,80 | 326,80 | 326,80 | 326,80 | -3,48% | - |
| 23.05.2025 | 338,60 | 338,60 | 338,60 | 338,60 | -4,02% | - |
| 22.05.2025 | 348,40 | 352,80 | 348,40 | 352,80 | -1,62% | 2,00 |
| 21.05.2025 | 362,20 | 362,20 | 358,60 | 358,60 | 0,39% | 15,00 |
| 20.05.2025 | 357,20 | 357,20 | 357,20 | 357,20 | -0,70% | - |
| 19.05.2025 | 359,70 | 359,70 | 359,70 | 359,70 | 3,24% | 3,00 |
| 16.05.2025 | 346,00 | 348,40 | 346,00 | 348,40 | 4,85% | 72,00 |
| 15.05.2025 | 332,30 | 332,30 | 332,30 | 332,30 | -1,39% | - |
| 14.05.2025 | 337,00 | 337,00 | 337,00 | 337,00 | -10,23% | - |
| 13.05.2025 | 375,40 | 375,40 | 375,40 | 375,40 | 2,18% | - |
| 12.05.2025 | 367,40 | 367,40 | 367,40 | 367,40 | 0,30% | - |
| 09.05.2025 | 366,30 | 366,30 | 366,30 | 366,30 | -0,89% | - |
| 08.05.2025 | 369,60 | 369,60 | 369,60 | 369,60 | 1,40% | - |
| 07.05.2025 | 364,50 | 364,50 | 364,50 | 364,50 | -0,44% | - |
| 06.05.2025 | 366,10 | 366,10 | 366,10 | 366,10 | 1,81% | - |
| 05.05.2025 | 359,60 | 359,60 | 359,60 | 359,60 | -1,02% | - |
| 02.05.2025 | 360,90 | 363,30 | 360,90 | 363,30 | 0,41% | 12,00 |
| 30.04.2025 | 361,80 | 361,80 | 361,80 | 361,80 | -0,19% | - |
| 29.04.2025 | 362,50 | 362,50 | 362,50 | 362,50 | -2,42% | - |
| 28.04.2025 | 371,50 | 371,50 | 371,50 | 371,50 | -1,72% | - |
| 25.04.2025 | 378,00 | 378,00 | 378,00 | 378,00 | 0,91% | - |
| 24.04.2025 | 374,60 | 374,60 | 374,60 | 374,60 | 2,02% | - |
| 23.04.2025 | 367,20 | 367,20 | 367,20 | 367,20 | 3,67% | - |
| 22.04.2025 | 354,30 | 354,30 | 354,20 | 354,20 | 1,20% | 1,00 |
| 17.04.2025 | 383,80 | 383,80 | 350,00 | 350,00 | -9,04% | 3,00 |
| 16.04.2025 | 381,50 | 384,80 | 381,50 | 384,80 | -0,65% | 15,00 |
| 15.04.2025 | 387,30 | 387,30 | 387,30 | 387,30 | 0,08% | - |
| 14.04.2025 | 387,00 | 387,00 | 387,00 | 387,00 | -0,39% | - |
| 11.04.2025 | 388,50 | 388,50 | 388,50 | 388,50 | -0,89% | - |
| 10.04.2025 | 394,90 | 394,90 | 392,00 | 392,00 | 4,53% | 10,00 |
| 09.04.2025 | 375,00 | 375,00 | 375,00 | 375,00 | -8,76% | - |
| 08.04.2025 | 400,00 | 411,00 | 400,00 | 411,00 | 8,21% | 10,00 |
| 07.04.2025 | 379,80 | 379,80 | 379,80 | 379,80 | -6,77% | - |
| 04.04.2025 | 407,40 | 407,40 | 407,40 | 407,40 | 5,74% | - |
| 03.04.2025 | 385,30 | 385,30 | 385,30 | 385,30 | -3,58% | - |
| 02.04.2025 | 399,60 | 399,60 | 399,60 | 399,60 | -0,30% | - |
| 01.04.2025 | 400,80 | 400,80 | 400,80 | 400,80 | 1,11% | - |
| 31.03.2025 | 396,40 | 396,40 | 396,40 | 396,40 | -0,68% | - |
| 28.03.2025 | 399,10 | 399,10 | 399,10 | 399,10 | 0,08% | - |
| 27.03.2025 | 398,80 | 398,80 | 398,80 | 398,80 | 1,89% | - |
| 26.03.2025 | 391,40 | 391,40 | 391,40 | 391,40 | -0,79% | - |
| 25.03.2025 | 394,50 | 394,50 | 394,50 | 394,50 | -0,03% | - |
| 24.03.2025 | 394,60 | 394,60 | 394,60 | 394,60 | -1,35% | - |
| 21.03.2025 | 400,00 | 400,00 | 400,00 | 400,00 | 1,32% | - |
| 20.03.2025 | 394,80 | 394,80 | 394,80 | 394,80 | -0,98% | - |
| 19.03.2025 | 398,70 | 398,70 | 398,70 | 398,70 | 1,50% | - |
| 18.03.2025 | 392,80 | 392,80 | 392,80 | 392,80 | 2,16% | - |
| 17.03.2025 | 384,50 | 384,50 | 384,50 | 384,50 | -0,18% | - |
| 14.03.2025 | 385,20 | 385,20 | 385,20 | 385,20 | 2,37% | - |
| 13.03.2025 | 376,30 | 376,30 | 376,30 | 376,30 | -2,66% | - |
| 12.03.2025 | 386,60 | 386,60 | 386,60 | 386,60 | 0,18% | - |
| 11.03.2025 | 376,60 | 385,90 | 376,60 | 385,90 | 4,24% | 6,00 |
| 10.03.2025 | 375,90 | 375,90 | 370,20 | 370,20 | -0,30% | 115,00 |
| 07.03.2025 | 371,30 | 371,30 | 371,30 | 371,30 | 1,39% | - |
| 06.03.2025 | 366,90 | 366,90 | 366,20 | 366,20 | -2,06% | 1,00 |
| 05.03.2025 | 373,90 | 373,90 | 373,90 | 373,90 | -0,77% | - |
| 04.03.2025 | 376,80 | 376,80 | 376,80 | 376,80 | -1,05% | - |
| 03.03.2025 | 380,80 | 380,80 | 380,80 | 380,80 | 0,95% | - |
| 28.02.2025 | 377,20 | 377,20 | 377,20 | 377,20 | 2,36% | - |
| 27.02.2025 | 368,50 | 368,50 | 368,50 | 368,50 | -3,43% | - |
| 26.02.2025 | 381,60 | 381,60 | 381,60 | 381,60 | 3,98% | - |
| 25.02.2025 | 367,00 | 367,00 | 367,00 | 367,00 | -0,46% | - |
| 24.02.2025 | 366,40 | 368,70 | 364,20 | 368,70 | -0,70% | 53,00 |
| 21.02.2025 | 371,30 | 371,30 | 371,30 | 371,30 | -0,77% | - |
| 20.02.2025 | 374,20 | 374,20 | 374,20 | 374,20 | 2,49% | - |
| 19.02.2025 | 365,10 | 365,10 | 365,10 | 365,10 | -1,80% | - |
| 18.02.2025 | 371,80 | 371,80 | 371,80 | 371,80 | -0,27% | - |
| 17.02.2025 | 370,40 | 372,80 | 370,40 | 372,80 | 0,16% | 46,00 |
| 14.02.2025 | 373,70 | 373,70 | 372,20 | 372,20 | 0,84% | 6,00 |
| 13.02.2025 | 369,10 | 369,10 | 369,10 | 369,10 | -0,24% | - |
| 12.02.2025 | 376,50 | 376,50 | 370,00 | 370,00 | -3,37% | 132,00 |
| 11.02.2025 | 382,90 | 382,90 | 382,90 | 382,90 | 1,08% | - |
| 10.02.2025 | 378,80 | 378,80 | 378,80 | 378,80 | 0,99% | - |
| 07.02.2025 | 375,10 | 375,10 | 375,10 | 375,10 | -2,95% | - |
| 06.02.2025 | 386,50 | 386,50 | 386,50 | 386,50 | 0,36% | - |
| 05.02.2025 | 385,10 | 385,10 | 385,10 | 385,10 | -2,06% | - |
| 04.02.2025 | 391,90 | 393,20 | 391,90 | 393,20 | 4,30% | 7,00 |
| 03.02.2025 | 377,00 | 377,00 | 377,00 | 377,00 | -1,77% | - |
| 31.01.2025 | 383,80 | 383,80 | 383,80 | 383,80 | -0,49% | - |
| 30.01.2025 | 384,00 | 385,70 | 384,00 | 385,70 | -0,54% | 3,00 |
| 29.01.2025 | 387,80 | 387,80 | 387,80 | 387,80 | -1,27% | - |
| 28.01.2025 | 392,80 | 392,80 | 392,80 | 392,80 | 3,53% | - |
| 27.01.2025 | 379,40 | 379,40 | 379,40 | 379,40 | -0,84% | - |
| 24.01.2025 | 382,60 | 382,60 | 382,60 | 382,60 | 2,11% | - |
| 23.01.2025 | 374,70 | 374,70 | 374,70 | 374,70 | 1,82% | - |
| 22.01.2025 | 373,50 | 373,50 | 368,00 | 368,00 | -1,08% | 86,00 |
| 21.01.2025 | 371,00 | 372,00 | 371,00 | 372,00 | -0,56% | 28,00 |
| 20.01.2025 | 372,80 | 374,10 | 372,80 | 374,10 | 0,11% | 2,00 |
| 17.01.2025 | 373,70 | 373,70 | 373,70 | 373,70 | -1,03% | - |
| 16.01.2025 | 377,60 | 377,60 | 377,60 | 377,60 | -1,33% | - |
| 15.01.2025 | 380,90 | 382,70 | 380,90 | 382,70 | 0,29% | 15,00 |
| 14.01.2025 | 386,00 | 386,00 | 381,60 | 381,60 | 3,02% | 5,00 |